CTCP FPT (fpt)

94.90
1.10
(1.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		-6.16 -6.16% 117,154,600 13,897,700 1,366.7
93.70
99.96
94.90
2 tháng
(2025-10-17) 		6.61 7.58% 354,748,900 43,417,900 4,287.4
86.10
103.92
94.90
3 tháng
(2025-09-17) 		-10.61 -10.16% 589,905,800 21,443,000 2,243.4
86.10
104.41
94.90
6 tháng
(2025-06-19) 		-6.03 -6.04% 1,148,606,500 -44,398,532 -4,555.0
86.10
110.95
94.90
12 tháng
(2024-12-23) 		-34.03 -26.62% 1,836,539,600 -111,623,633 -13,894.7
86.10
131.67
94.90
24 tháng
(2023-12-27) 		22.88 32.27% 2,822,546,300 -155,371,077 -19,739.6
69.31
131.67
94.90
36 tháng
(2023-01-03) 		44.06 88.58% 3,186,453,400 -156,320,239 -19,829.1
48.25
131.67
94.90
60 tháng
(2021-01-11) 		65.84 235.42% 4,216,952,200 -151,552,889 -19,298.5
25.33
131.67
94.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2023
58.59
 1,172,700 58.59 58.81 58.30 300 0 0.0
21/07/2023
58.59
 1,273,600 58.09 58.59 57.58 1,100 300 0.1
20/07/2023
58.09
 2,294,300 56.86 58.81 56.78 0 1,000 -0.1
19/07/2023
56.86
 689,000 56.93 57.07 56.64 0 300 -0.0
18/07/2023
56.93
 718,300 57.15 57.15 56.50 0 1,100 -0.1
17/07/2023
57.15
 1,153,300 56.57 57.29 56.78 15,100 0 1.2
14/07/2023
56.57
 2,635,000 54.83 56.64 55.05 200 0 0.0
13/07/2023
54.83
 1,252,400 54.40 54.83 54.54 0 0 0
12/07/2023
54.40
 879,100 54.25 54.76 54.18 0 15,100 -1.1
11/07/2023
54.25
 1,091,300 54.47 54.54 54.25 0 200 -0.0
10/07/2023
54.47
 1,154,300 54.47 54.90 54.18 2,300 0 0.2
07/07/2023
54.47
 896,300 53.96 54.61 53.67 0 0 0
06/07/2023
53.96
 1,517,000 54.11 54.40 53.53 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
54.11
 1,787,300 53.91 55.34 54.11 100 2,300 -0.2
04/07/2023
53.91
 1,082,800 53.72 54.03 53.60 0 0 0
03/07/2023
53.72
 1,039,600 53.47 53.97 53.47 0 1,900 -0.2
30/06/2023
53.47
 733,500 53.97 53.97 53.47 0 100 -0.0
29/06/2023
53.97
 447,800 54.28 54.28 53.78 0 9,000 -0.8
28/06/2023
54.28
 891,700 54.16 54.59 54.09 0 0 0
27/06/2023
54.16
 1,431,700 53.22 54.28 53.47 3,400 0 0.3
26/06/2023
53.22
 794,100 52.85 53.35 52.60 0 0 0
23/06/2023
52.85
 739,300 53.16 53.22 52.73 0 12,000 -1.0
22/06/2023
53.16
 1,019,700 53.35 53.78 52.66 1,400 27,400 -2.2
21/06/2023
53.35
 705,800 53.16 53.72 53.10 0 0 0
20/06/2023
53.16
 944,500 52.66 53.35 52.66 0 0 0
19/06/2023
52.66
 663,200 52.54 53.16 52.54 0 1,400 -0.1
16/06/2023
52.54
 2,231,500 52.29 53.60 51.86 0 100 -0.0
15/06/2023
52.29
 798,600 52.35 52.48 51.98 0 0 0
14/06/2023
52.35
 658,600 52.48 52.73 52.29 0 0 0
13/06/2023
52.48
 466,800 52.79 52.79 52.41 0 0 0
12/06/2023
52.79
 519,700 52.60 52.79 51.98 0 0 0
09/06/2023
52.60
 680,200 51.98 52.66 52.04 900 4,400 -0.3
08/06/2023
51.98
 1,244,500 52.85 52.85 51.92 0 0 0
07/06/2023
52.85
 705,800 53.04 53.10 52.41 0 0 0
06/06/2023
53.04
 514,000 52.85 53.04 52.66 1,700 900 0.1
05/06/2023
52.85
 1,425,500 52.10 52.97 52.10 0 0 0
02/06/2023
52.10
 735,900 51.92 52.41 51.67 0 1,800 -0.2
01/06/2023
51.92
 537,300 52.29 52.29 51.67 0 1,700 -0.1
31/05/2023
52.29
 839,400 52.23 52.35 51.67 0 0 0
30/05/2023
52.23
 1,659,100 51.67 52.79 51.54 16,000 300 1.3
29/05/2023
51.67
 879,600 51.67 52.04 51.54 0 1,000 -0.1
26/05/2023
51.67
 864,400 51.73 51.86 51.17 0 0 0
25/05/2023
51.73
 1,341,300 50.55 51.86 50.36 0 0 0
24/05/2023
50.55
 464,300 50.74 51.05 50.43 0 6,500 -0.5
23/05/2023
50.74
 604,600 51.30 51.30 50.61 0 0 0
22/05/2023
51.30
 532,700 51.17 51.48 50.98 0 0 0
19/05/2023
51.17
 1,016,100 51.36 51.79 50.86 0 2,000 -0.2
18/05/2023
51.36
 1,446,100 50.67 51.61 50.61 0 0 0
17/05/2023
50.67
 976,200 50.67 51.42 50.43 1,900 10,000 -0.7
16/05/2023
50.67
 766,500 50.36 50.80 50.24 1,600 0 0.1
15/05/2023
50.36
 934,700 50.05 50.86 50.24 0 500 -0.0
12/05/2023
50.05
 1,083,100 49.18 50.11 49.00 0 1,900 -0.2
11/05/2023
49.18
 475,900 49.12 49.49 49.12 0 1,600 -0.1
10/05/2023
49.12
 632,500 49.06 49.49 49.12 0 200 -0.0
09/05/2023
49.06
 605,900 48.87 49.62 48.87 0 0 0
08/05/2023
48.87
 331,700 48.75 49.06 48.75 100 4,500 -0.3
05/05/2023
48.75
 319,200 48.68 48.87 48.62 0 0 0
04/05/2023
48.68
 466,300 48.68 48.93 48.25 0 0 0
28/04/2023
48.68
 541,300 48.68 49.00 48.62 5,600 100 0.4
27/04/2023
48.68
 221,000 48.68 49.00 48.56 0 0 0
26/04/2023
48.68
 772,000 48.75 48.75 48.25 518,700 518,700 0
25/04/2023
48.75
 540,000 49.18 49.31 48.68 0 5,600 -0.4
24/04/2023
49.18
 794,500 49.31 50.11 49.12 1,065 0 0.1
21/04/2023
49.31
 324,000 49.31 49.74 49.31 40,000 30,000 0.8
20/04/2023
49.31
 348,100 49.31 49.62 49.24 0 0 0
19/04/2023
49.31
 419,800 49.37 49.62 49.31 4,300 1,065 0.3
18/04/2023
49.37
 301,600 49.49 49.74 49.24 31,300 41,300 -0.8
17/04/2023
49.49
 449,900 49.49 49.55 49.12 173,220 173,220 0
14/04/2023
49.49
 398,800 49.49 49.80 49.31 163,700 168,000 -0.3
13/04/2023
49.49
 540,500 49.93 49.99 49.31 20,000 20,000 0
12/04/2023
49.93
 574,700 49.93 50.05 49.68 63,504 63,504 0
11/04/2023
49.93
 534,000 49.93 50.05 49.80 0 0 0
10/04/2023
49.93
 769,800 49.93 50.36 49.80 0 0 0
07/04/2023
49.93
 316,900 49.93 50.18 49.74 3,808,578 3,808,578 0
06/04/2023
49.93
 612,900 50.11 50.67 49.93 21,000 20,000 0.1
05/04/2023
50.11
 422,000 50.05 50.11 49.55 7,100 0 0.6
04/04/2023
50.05
 584,600 50.30 50.36 49.74 0 0 -0.1
03/04/2023
50.30
 1,170,200 49.18 50.30 49.18 20,000 21,000 -0.1
31/03/2023
49.18
 671,600 49.06 49.43 49.12 1,082,000 1,079,100 0.2
30/03/2023
49.06
 352,400 49.12 49.31 49.00 560,000 559,800 0.0
29/03/2023
49.12
 404,500 49.24 49.31 48.87 445,800 445,800 0
28/03/2023
49.24
 1,000,400 49.18 49.24 48.19 610,812 620,800 -0.8
27/03/2023
49.18
 767,200 48.87 49.24 48.81 291,080 291,280 -0.0
24/03/2023
48.87
 366,700 48.50 49.00 48.50 0 0 0
23/03/2023
48.50
 356,600 48.81 48.81 48.25 6,400 0 0.5
22/03/2023
48.81
 610,400 48.56 48.87 48.25 1,000 0 0.1
21/03/2023
48.56
 536,200 48.25 48.93 47.94 423,274 423,274 -0.0
20/03/2023
48.25
 769,800 49.12 49.31 48.25 648,444 653,544 -0.4
17/03/2023
49.12
 429,400 49.18 49.74 48.87 3,062 1,000 0.2
16/03/2023
49.18
 262,600 50.05 50.05 49.18 352,200 354,200 -0.2
15/03/2023
50.05
 691,800 48.93 50.05 49.18 608,400 609,700 -0.1
14/03/2023
48.93
 427,400 49.06 49.18 48.81 281,500 273,062 0.7
13/03/2023
49.06
 886,500 49.43 49.43 48.56 0 0 2.1
10/03/2023
49.43
 640,900 50.11 50.11 49.12 0 0 2.1
09/03/2023
50.11
 640,300 49.43 50.18 49.24 632,970 607,500 2.1
08/03/2023
49.43
 510,600 49.00 49.43 48.81 565,934 534,500 2.5
07/03/2023
49.00
 792,000 48.62 49.68 49.00 114,900 108,900 0.5
06/03/2023
48.62
 817,200 48.81 49.62 48.56 28,000 36,970 -0.7
03/03/2023
48.81
 740,800 49.74 49.74 48.81 0 31,434 -2.5
02/03/2023
49.74
 430,800 50.05 50.05 49.62 1,267,183 1,316,283 -3.9

Chính sách bảo mật | Điều khoản sử dụng |